Repsol, S.A. (REP.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 01:34PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 14.60 | 14.61 | 14.60 | 14.61 | 14.61 | 335 |
| 04 jul 2024 | 0.5 Dividendo | |||||
| 03 jul 2024 | 15.09 | 15.09 | 14.90 | 14.99 | 14.49 | 2,078 |
| 02 jul 2024 | 14.81 | 15.00 | 14.81 | 15.00 | 14.50 | 55 |
| 01 jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.41 | - |
| 28 jun 2024 | 14.77 | 14.90 | 14.77 | 14.90 | 14.40 | 209 |
| 27 jun 2024 | 14.59 | 14.71 | 14.59 | 14.71 | 14.22 | 500 |
| 26 jun 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.20 | - |
| 25 jun 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.24 | - |
| 24 jun 2024 | 14.60 | 14.77 | 14.60 | 14.73 | 14.24 | 568 |
| 21 jun 2024 | 14.64 | 14.65 | 14.59 | 14.59 | 14.10 | 740 |
| 20 jun 2024 | 14.50 | 14.61 | 14.50 | 14.61 | 14.13 | 540 |
| 19 jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 13.98 | - |
| 18 jun 2024 | 14.19 | 14.60 | 14.19 | 14.60 | 14.12 | 300 |
| 17 jun 2024 | 14.23 | 14.49 | 14.23 | 14.49 | 14.01 | 14 |
| 14 jun 2024 | 14.11 | 14.35 | 14.11 | 14.24 | 13.77 | 2,565 |
| 13 jun 2024 | 14.31 | 14.31 | 14.13 | 14.13 | 13.66 | 51 |
| 12 jun 2024 | 14.50 | 14.50 | 14.49 | 14.49 | 14.01 | 500 |
| 11 jun 2024 | 14.63 | 14.63 | 14.51 | 14.51 | 14.02 | 347 |
| 10 jun 2024 | 14.48 | 14.66 | 14.48 | 14.66 | 14.17 | 800 |
| 07 jun 2024 | 14.49 | 14.52 | 14.49 | 14.52 | 14.04 | 950 |
| 06 jun 2024 | 14.43 | 14.63 | 14.43 | 14.63 | 14.14 | 614 |
| 05 jun 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.05 | - |
| 04 jun 2024 | 14.76 | 14.76 | 14.60 | 14.60 | 14.11 | 59 |
| 03 jun 2024 | 15.01 | 15.19 | 14.89 | 14.89 | 14.39 | 1,890 |
| 31 may 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.29 | - |
| 30 may 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.48 | - |
| 29 may 2024 | 15.10 | 15.31 | 15.10 | 15.10 | 14.60 | 250 |
| 28 may 2024 | 14.93 | 15.25 | 14.93 | 15.23 | 14.72 | 1,534 |
| 27 may 2024 | 14.84 | 15.09 | 14.84 | 15.05 | 14.54 | 752 |
| 24 may 2024 | 14.84 | 14.89 | 14.84 | 14.89 | 14.39 | 270 |
| 23 may 2024 | 14.85 | 14.92 | 14.85 | 14.92 | 14.42 | 403 |
| 22 may 2024 | 14.81 | 14.81 | 14.76 | 14.76 | 14.27 | 224 |
| 21 may 2024 | 14.89 | 14.90 | 14.89 | 14.90 | 14.41 | 100 |
| 20 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.31 | - |
| 17 may 2024 | 14.61 | 14.77 | 14.61 | 14.77 | 14.27 | 80 |
| 16 may 2024 | 14.61 | 14.61 | 14.53 | 14.61 | 14.12 | 750 |
| 15 may 2024 | 14.76 | 14.87 | 14.76 | 14.87 | 14.37 | 166 |
| 14 may 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.34 | - |
| 13 may 2024 | 14.77 | 14.92 | 14.77 | 14.92 | 14.42 | 250 |
| 10 may 2024 | 14.69 | 14.91 | 14.69 | 14.91 | 14.41 | 68 |
| 09 may 2024 | 14.57 | 14.73 | 14.57 | 14.73 | 14.24 | 176 |
| 08 may 2024 | 14.41 | 14.55 | 14.41 | 14.55 | 14.06 | 1,655 |
| 07 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.97 | - |
| 06 may 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 13.83 | - |
| 03 may 2024 | 14.33 | 14.43 | 14.33 | 14.43 | 13.95 | 232 |
| 02 may 2024 | 14.65 | 14.65 | 14.33 | 14.33 | 13.85 | 718 |
| 30 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.39 | - |
| 29 abr 2024 | 14.95 | 14.95 | 14.78 | 14.78 | 14.29 | 368 |
| 26 abr 2024 | 14.99 | 15.04 | 14.73 | 14.77 | 14.27 | 812 |
| 25 abr 2024 | 14.94 | 14.94 | 14.84 | 14.84 | 14.34 | 508 |
| 24 abr 2024 | 15.15 | 15.15 | 15.12 | 15.14 | 14.63 | 551 |
| 23 abr 2024 | 14.95 | 15.02 | 14.93 | 14.93 | 14.43 | 779 |
| 22 abr 2024 | 14.88 | 14.97 | 14.88 | 14.91 | 14.41 | 515 |
| 19 abr 2024 | 14.90 | 14.90 | 14.81 | 14.88 | 14.38 | 480 |
| 18 abr 2024 | 15.13 | 15.13 | 14.99 | 14.99 | 14.49 | 1,560 |
| 17 abr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.64 | - |
| 16 abr 2024 | 15.49 | 15.64 | 15.19 | 15.19 | 14.68 | 1,622 |
| 15 abr 2024 | 15.99 | 15.99 | 15.64 | 15.64 | 15.11 | 2,849 |
| 12 abr 2024 | 15.47 | 15.85 | 15.47 | 15.85 | 15.32 | 125 |
| 11 abr 2024 | 15.80 | 15.80 | 15.30 | 15.30 | 14.79 | 1,158 |
| 10 abr 2024 | 15.76 | 15.76 | 15.63 | 15.73 | 15.21 | 4,463 |
| 09 abr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.48 | - |
| 08 abr 2024 | 16.11 | 16.20 | 16.09 | 16.17 | 15.64 | 2,623 |
| 05 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.42 | - |
| 04 abr 2024 | 15.83 | 16.02 | 15.83 | 15.93 | 15.40 | 835 |
| 03 abr 2024 | 15.80 | 15.89 | 15.80 | 15.89 | 15.36 | 316 |
| 02 abr 2024 | 15.50 | 15.73 | 15.50 | 15.73 | 15.21 | 115 |
| 28 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.78 | - |
| 27 mar 2024 | 15.35 | 15.38 | 15.35 | 15.38 | 14.87 | 500 |
| 26 mar 2024 | 15.44 | 15.56 | 15.44 | 15.56 | 15.04 | 240 |
| 25 mar 2024 | 15.20 | 15.37 | 15.20 | 15.28 | 14.78 | 478 |
| 22 mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.59 | - |
| 21 mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.85 | - |
| 20 mar 2024 | 15.37 | 15.37 | 15.23 | 15.24 | 14.74 | 10,257 |
| 19 mar 2024 | 15.11 | 15.44 | 15.11 | 15.44 | 14.92 | 929 |
| 18 mar 2024 | 14.95 | 15.20 | 14.95 | 15.20 | 14.69 | 4,000 |
| 15 mar 2024 | 14.99 | 15.09 | 14.99 | 15.06 | 14.56 | 760 |
| 14 mar 2024 | 14.95 | 15.02 | 14.95 | 15.02 | 14.52 | 345 |
| 13 mar 2024 | 14.60 | 15.00 | 14.60 | 15.00 | 14.50 | 1,229 |
| 12 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.01 | - |
| 11 mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.88 | - |
| 08 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.89 | - |
| 07 mar 2024 | 14.23 | 14.45 | 14.23 | 14.45 | 13.97 | 280 |
| 06 mar 2024 | 14.55 | 14.55 | 14.44 | 14.44 | 13.95 | 200 |
| 05 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 13.99 | 1 |
| 04 mar 2024 | 14.69 | 14.69 | 14.50 | 14.50 | 14.02 | 3 |
| 01 mar 2024 | 14.77 | 14.77 | 14.70 | 14.70 | 14.21 | 1,700 |
| 29 feb 2024 | 14.54 | 14.74 | 14.54 | 14.66 | 14.17 | 1,805 |
| 28 feb 2024 | 14.69 | 14.69 | 14.55 | 14.68 | 14.19 | 895 |
| 27 feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.02 | - |
| 26 feb 2024 | 14.48 | 14.48 | 14.39 | 14.39 | 13.91 | 53 |
| 23 feb 2024 | 14.38 | 14.50 | 14.38 | 14.50 | 14.02 | 4,100 |
| 22 feb 2024 | 14.08 | 14.39 | 14.08 | 14.35 | 13.88 | 5,035 |
| 21 feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.13 | - |
| 20 feb 2024 | 13.74 | 13.74 | 13.66 | 13.66 | 13.21 | 1,065 |
| 19 feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.19 | - |
| 16 feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.29 | - |
| 15 feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.35 | - |
| 14 feb 2024 | 14.00 | 14.00 | 13.73 | 13.73 | 13.27 | 37 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.